`
[--[65.84.65.76]--]
TATACONSUM
Tata Consumer Product Ltd

911.7 -5.45 (-0.59%)

Back to Option Chain


Historical option data for TATACONSUM

21 Nov 2024 04:12 PM IST
TATACONSUM 28NOV2024 1050 CE
Delta: 0.02
Vega: 0.05
Theta: -0.16
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 911.70 0.3 -0.10 45.11 58.773 -43.573 654.613
20 Nov 917.15 0.4 0.00 40.02 109.44 -55.733 713.387
19 Nov 917.15 0.4 -0.10 40.02 109.44 -40.533 713.387
18 Nov 930.75 0.5 -0.25 35.32 347.573 -105.387 753.92
14 Nov 925.00 0.75 -0.45 32.04 655.627 -339.467 864.373
13 Nov 952.75 1.2 -0.15 27.95 316.16 -48.64 1,205.867
12 Nov 967.55 1.35 -0.90 24.14 677.92 159.093 1,310.24
11 Nov 975.95 2.25 -1.60 23.70 791.413 -76 1,150.133
8 Nov 992.95 3.85 -0.60 20.90 824.853 72.96 1,228.16
7 Nov 984.85 4.45 -3.80 23.09 1,046.773 126.667 1,153.173
6 Nov 1007.05 8.25 -0.55 22.74 786.347 66.88 1,022.453
5 Nov 1000.75 8.8 0.30 24.20 1,157.227 58.773 956.587
4 Nov 994.60 8.5 -3.05 24.82 1,051.84 213.813 901.867
1 Nov 1004.10 11.55 -0.15 23.79 258.4 84.107 684
31 Oct 1002.55 11.7 -7.35 - 647.52 12.16 597.867
30 Oct 1022.70 19.05 7.70 - 1,564.587 28.373 584.693
29 Oct 992.05 11.35 1.90 - 320.213 31.413 553.28
28 Oct 975.90 9.45 -1.10 - 708.32 129.707 517.813
25 Oct 973.05 10.55 -6.40 - 484.373 67.893 388.107
24 Oct 996.45 16.95 -3.70 - 326.293 65.867 315.147
23 Oct 1014.55 20.65 2.90 - 272.587 -80.053 248.267
22 Oct 998.25 17.75 -5.25 - 357.707 86.133 329.333
21 Oct 1017.05 23 -158.00 - 631.307 242.187 242.187
18 Oct 1093.25 181 0.00 - 0 0 0
17 Oct 1090.15 181 - 0 0 0


For Tata Consumer Product Ltd - strike price 1050 expiring on 28NOV2024

Delta for 1050 CE is 0.02

Historical price for 1050 CE is as follows

On 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 45.11, the open interest changed by -43 which decreased total open position to 646


On 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 40.02, the open interest changed by -55 which decreased total open position to 704


On 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 40.02, the open interest changed by -40 which decreased total open position to 704


On 18 Nov TATACONSUM was trading at 930.75. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 35.32, the open interest changed by -104 which decreased total open position to 744


On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 32.04, the open interest changed by -335 which decreased total open position to 853


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by -48 which decreased total open position to 1190


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was 24.14, the open interest changed by 157 which increased total open position to 1293


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 2.25, which was -1.60 lower than the previous day. The implied volatity was 23.70, the open interest changed by -75 which decreased total open position to 1135


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 3.85, which was -0.60 lower than the previous day. The implied volatity was 20.90, the open interest changed by 72 which increased total open position to 1212


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 4.45, which was -3.80 lower than the previous day. The implied volatity was 23.09, the open interest changed by 125 which increased total open position to 1138


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 8.25, which was -0.55 lower than the previous day. The implied volatity was 22.74, the open interest changed by 66 which increased total open position to 1009


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 8.8, which was 0.30 higher than the previous day. The implied volatity was 24.20, the open interest changed by 58 which increased total open position to 944


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 8.5, which was -3.05 lower than the previous day. The implied volatity was 24.82, the open interest changed by 211 which increased total open position to 890


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 11.55, which was -0.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by 83 which increased total open position to 675


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 11.7, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 19.05, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 11.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 9.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 10.55, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 16.95, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 20.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 17.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 23, which was -158.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TATACONSUM was trading at 1093.25. The strike last trading price was 181, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TATACONSUM was trading at 1090.15. The strike last trading price was 181, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TATACONSUM 28NOV2024 1050 PE
Delta: -0.91
Vega: 0.20
Theta: -0.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 911.70 138 22.95 70.82 5.067 -4.053 334.4
20 Nov 917.15 115.05 0.00 - 4.053 -4.053 340.48
19 Nov 917.15 115.05 1.05 - 4.053 -2.027 340.48
18 Nov 930.75 114 4.00 - 5.067 -3.04 344.533
14 Nov 925.00 110 19.95 - 1.013 0 347.573
13 Nov 952.75 90.05 12.05 - 7.093 3.04 346.56
12 Nov 967.55 78 2.50 - 7.093 0 344.533
11 Nov 975.95 75.5 15.50 34.11 28.373 -13.173 344.533
8 Nov 992.95 60 -2.10 27.81 6.08 0 355.68
7 Nov 984.85 62.1 13.10 23.04 7.093 2.027 355.68
6 Nov 1007.05 49 -6.30 24.13 32.427 4.053 354.667
5 Nov 1000.75 55.3 -3.25 27.60 15.2 -5.067 351.627
4 Nov 994.60 58.55 2.55 26.61 35.467 -12.16 356.693
1 Nov 1004.10 56 0.95 30.32 7.093 -1.013 367.84
31 Oct 1002.55 55.05 13.25 - 131.733 53.707 369.867
30 Oct 1022.70 41.8 -21.15 - 309.067 171.253 317.173
29 Oct 992.05 62.95 -14.75 - 71.947 64.853 144.907
28 Oct 975.90 77.7 0.00 - 0 18.24 0
25 Oct 973.05 77.7 20.15 - 35.467 13.173 74.987
24 Oct 996.45 57.55 9.55 - 8.107 -1.013 60.8
23 Oct 1014.55 48 -10.25 - 51.68 -12.16 61.813
22 Oct 998.25 58.25 9.25 - 11.147 4.053 74.987
21 Oct 1017.05 49 35.00 - 165.173 48.64 67.893
18 Oct 1093.25 14 3.20 - 19.253 14.187 17.227
17 Oct 1090.15 10.8 - 1.013 0 2.027


For Tata Consumer Product Ltd - strike price 1050 expiring on 28NOV2024

Delta for 1050 PE is -0.91

Historical price for 1050 PE is as follows

On 21 Nov TATACONSUM was trading at 911.70. The strike last trading price was 138, which was 22.95 higher than the previous day. The implied volatity was 70.82, the open interest changed by -4 which decreased total open position to 330


On 20 Nov TATACONSUM was trading at 917.15. The strike last trading price was 115.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 336


On 19 Nov TATACONSUM was trading at 917.15. The strike last trading price was 115.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 336


On 18 Nov TATACONSUM was trading at 930.75. The strike last trading price was 114, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 340


On 14 Nov TATACONSUM was trading at 925.00. The strike last trading price was 110, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 343


On 13 Nov TATACONSUM was trading at 952.75. The strike last trading price was 90.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 342


On 12 Nov TATACONSUM was trading at 967.55. The strike last trading price was 78, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 340


On 11 Nov TATACONSUM was trading at 975.95. The strike last trading price was 75.5, which was 15.50 higher than the previous day. The implied volatity was 34.11, the open interest changed by -13 which decreased total open position to 340


On 8 Nov TATACONSUM was trading at 992.95. The strike last trading price was 60, which was -2.10 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 351


On 7 Nov TATACONSUM was trading at 984.85. The strike last trading price was 62.1, which was 13.10 higher than the previous day. The implied volatity was 23.04, the open interest changed by 2 which increased total open position to 351


On 6 Nov TATACONSUM was trading at 1007.05. The strike last trading price was 49, which was -6.30 lower than the previous day. The implied volatity was 24.13, the open interest changed by 4 which increased total open position to 350


On 5 Nov TATACONSUM was trading at 1000.75. The strike last trading price was 55.3, which was -3.25 lower than the previous day. The implied volatity was 27.60, the open interest changed by -5 which decreased total open position to 347


On 4 Nov TATACONSUM was trading at 994.60. The strike last trading price was 58.55, which was 2.55 higher than the previous day. The implied volatity was 26.61, the open interest changed by -12 which decreased total open position to 352


On 1 Nov TATACONSUM was trading at 1004.10. The strike last trading price was 56, which was 0.95 higher than the previous day. The implied volatity was 30.32, the open interest changed by -1 which decreased total open position to 363


On 31 Oct TATACONSUM was trading at 1002.55. The strike last trading price was 55.05, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct TATACONSUM was trading at 1022.70. The strike last trading price was 41.8, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct TATACONSUM was trading at 992.05. The strike last trading price was 62.95, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct TATACONSUM was trading at 975.90. The strike last trading price was 77.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct TATACONSUM was trading at 973.05. The strike last trading price was 77.7, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct TATACONSUM was trading at 996.45. The strike last trading price was 57.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct TATACONSUM was trading at 1014.55. The strike last trading price was 48, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct TATACONSUM was trading at 998.25. The strike last trading price was 58.25, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct TATACONSUM was trading at 1017.05. The strike last trading price was 49, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct TATACONSUM was trading at 1093.25. The strike last trading price was 14, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct TATACONSUM was trading at 1090.15. The strike last trading price was 10.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to